New Zealand markets open in 8 hours 30 minutes

Community Bank System, Inc. (CBU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.92-0.57 (-1.31%)
As of 04:00PM EDT. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202443.0143.2942.7142.9242.92171,429
11 Apr 202443.9044.0943.1843.4943.49194,600
10 Apr 202445.3646.1543.1743.5243.52306,600
09 Apr 202446.3146.8046.1446.6046.60148,300
08 Apr 202445.4746.0845.3946.0846.08179,600
05 Apr 202445.4845.7045.0945.1645.16159,700
04 Apr 202446.6547.1445.5745.6445.64185,900
03 Apr 202445.9746.6545.9746.0646.06222,500
02 Apr 202446.9247.5345.8846.3846.38282,100
01 Apr 202448.1948.1946.9247.2347.23204,300
28 Mar 202447.3248.2147.2448.0348.03391,900
27 Mar 202445.9647.4245.9647.4047.40209,700
26 Mar 202445.8146.1645.1745.6545.65206,400
25 Mar 202445.3546.1845.1445.4845.48166,500
22 Mar 202446.2846.2945.0445.4545.45175,700
21 Mar 202446.2346.7746.0646.2646.26271,400
20 Mar 202444.0646.4544.0445.9845.98305,500
19 Mar 202444.1544.6443.9444.2744.27251,000
18 Mar 202444.6744.6743.9044.3044.30321,600
15 Mar 202443.4844.6843.4844.4944.49824,400
14 Mar 202445.0145.1242.8643.6543.65357,400
14 Mar 20240.45 Dividend
13 Mar 202445.9746.7245.5845.7445.29250,000
12 Mar 202446.9946.9946.0146.0545.60251,500
11 Mar 202447.0547.7047.0547.2446.78279,600
08 Mar 202448.0048.0447.2047.2246.76380,700
07 Mar 202447.5747.9547.1047.2346.77514,300
06 Mar 202446.7547.7345.8546.9346.47814,300
05 Mar 202444.7146.7844.7146.7546.29223,800
04 Mar 202445.2646.0344.6744.9244.48288,000
01 Mar 202445.0245.3744.1045.1944.75238,600
29 Feb 202445.1846.0944.9345.3044.85299,700
28 Feb 202443.9644.8243.9644.3043.86232,100
27 Feb 202444.3344.5744.0644.4644.02186,900
26 Feb 202443.9844.5943.8144.0443.61162,600
23 Feb 202444.1644.8343.8244.3643.92137,000
22 Feb 202444.5744.7843.9544.3843.94181,000
21 Feb 202445.1945.1944.6644.8144.37212,300
20 Feb 202445.2346.1145.0745.2744.82207,800
16 Feb 202445.6946.1145.1445.8545.40306,500
15 Feb 202444.9746.3444.8746.1545.70248,600
14 Feb 202443.7844.7443.1544.5444.10326,600
13 Feb 202443.7944.4042.3443.2542.82350,800
12 Feb 202444.8046.2444.8045.4945.04250,100
09 Feb 202444.0844.9943.6644.8844.44226,700
08 Feb 202443.5444.2343.5244.0443.61183,600
07 Feb 202444.0944.0942.9643.6643.23270,200
06 Feb 202444.1944.9043.7944.0943.66225,500
05 Feb 202444.5344.8243.8644.2843.84211,200
02 Feb 202444.2545.5643.9545.0944.65335,900
01 Feb 202446.1446.5443.5845.3844.93361,600
31 Jan 202447.3147.9245.6045.7745.32403,300
30 Jan 202448.8749.1248.1948.2147.74207,900
29 Jan 202448.7649.3048.5149.2848.80444,400
26 Jan 202448.4648.9748.1448.6648.18692,800
25 Jan 202448.8949.4247.6747.9847.51415,200
24 Jan 202449.6250.1848.2948.3347.85643,200
23 Jan 202450.1350.4649.0149.0448.56361,800
22 Jan 202449.8350.7649.5050.6350.13286,200
19 Jan 202447.9349.3347.4749.3248.83248,700
18 Jan 202448.2548.5447.3847.7647.29158,900
17 Jan 202447.3948.5047.3947.8247.35189,800
16 Jan 202448.3948.9448.1648.3647.88178,200
12 Jan 202450.2150.3948.8049.1948.71185,900
11 Jan 202449.8249.8748.7749.6449.15637,800
10 Jan 202449.8550.3449.3550.2549.76277,500
09 Jan 202450.4250.5949.9850.2049.71234,800
08 Jan 202450.6351.3050.2951.2550.75323,700
05 Jan 202449.8751.0749.8550.8650.36313,400
04 Jan 202450.6350.9850.0150.3649.86361,800
03 Jan 202452.3852.3850.0650.3749.87420,800
02 Jan 202451.8153.4851.8152.6152.09252,800
29 Dec 202352.8452.8451.9252.1151.60260,000
28 Dec 202352.7053.2852.6252.8452.32154,700
27 Dec 202353.6353.9653.0053.1952.67254,800
26 Dec 202353.4253.8452.8453.6753.14218,600
22 Dec 202353.1353.7052.6653.0952.57268,600
21 Dec 202352.2952.8751.8152.7152.19230,500
20 Dec 202352.2154.0851.8151.9351.42483,200
19 Dec 202351.7752.8551.3652.3551.83360,100
18 Dec 202352.1552.1851.1651.4050.89274,200
15 Dec 202351.8652.6451.0651.7651.251,606,700
14 Dec 202351.1253.1350.9051.8651.35373,900
14 Dec 20230.45 Dividend
13 Dec 202348.4051.4748.2551.1150.16462,600
12 Dec 202348.6449.2348.2548.3747.47225,300
11 Dec 202348.4248.8548.3648.7147.81169,900
08 Dec 202348.3348.9747.9848.7647.86172,700
07 Dec 202347.6648.4147.2148.3847.48283,700
06 Dec 202347.9949.2747.2847.4146.53590,500
05 Dec 202347.6147.6846.8447.4346.55223,800
04 Dec 202346.4048.2446.4047.9047.01328,400
01 Dec 202344.1947.2743.8446.9346.06287,400
30 Nov 202345.0445.2643.7644.3643.54391,900
29 Nov 202344.9945.6144.6644.8143.98259,800
28 Nov 202344.4644.4743.7644.4643.63236,900
27 Nov 202344.4544.6744.0144.5543.72153,800
24 Nov 202344.9245.0344.5444.7343.9066,500
22 Nov 202345.4345.4944.6444.9044.07180,800
21 Nov 202345.1745.6144.6844.8344.00157,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...